Skip to main content

Avista Corp (NY: AVA )

38.42 -0.28 (-0.72%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.32 24.32 23.92 23.97 681,743 -0.14(-0.59%)
Oct 30, 2014 23.62 24.20 23.62 24.12 508,475 +0.50(+2.12%)
Oct 29, 2014 23.77 23.87 23.41 23.62 459,984 -0.14(-0.60%)
Oct 28, 2014 23.43 23.76 23.37 23.76 464,877 +0.38(+1.62%)
Oct 27, 2014 23.34 23.34 23.21 23.38 459,119 +0.04(+0.17%)
Oct 24, 2014 23.32 23.42 23.23 23.34 376,070 +0.09(+0.38%)
Oct 23, 2014 23.22 23.41 23.01 23.25 461,023 +0.19(+0.82%)
Oct 22, 2014 22.97 23.26 22.94 23.06 506,402 +0.11(+0.50%)
Oct 21, 2014 22.76 23.00 22.76 22.95 528,304 +0.18(+0.80%)
Oct 20, 2014 22.32 22.76 22.26 22.76 739,888 +0.17(+0.75%)
Oct 17, 2014 22.77 22.77 22.35 22.59 1,006,007 +0.05(+0.24%)
Oct 16, 2014 22.47 22.69 22.24 22.54 871,729 -0.14(-0.60%)
Oct 15, 2014 22.68 22.98 22.30 22.68 1,727,131 -0.34(-1.47%)
Oct 14, 2014 21.84 23.57 21.72 23.01 1,841,816 +1.31(+6.01%)
Oct 13, 2014 21.68 21.91 21.59 21.71 757,082 +0.11(+0.53%)
Oct 10, 2014 21.39 21.82 21.39 21.59 789,576 +0.22(+1.01%)
Oct 09, 2014 21.78 21.86 21.34 21.38 733,241 -0.40(-1.83%)
Oct 08, 2014 21.26 21.79 21.21 21.78 875,952 +0.59(+2.78%)
Oct 07, 2014 20.93 21.40 20.87 21.19 1,185,804 +0.24(+1.16%)
Oct 06, 2014 20.86 21.01 20.82 20.94 553,440 +0.06(+0.29%)
Oct 03, 2014 20.93 20.98 20.76 20.88 690,901 +0.07(+0.32%)
Oct 02, 2014 20.74 20.97 20.69 20.82 586,282 +0.05(+0.23%)
Oct 01, 2014 20.71 20.92 20.67 20.77 620,718 +0.12(+0.59%)
Sep 30, 2014 20.67 20.96 20.60 20.65 816,638 -0.09(-0.46%)
Sep 29, 2014 20.67 20.86 20.64 20.74 382,519 -0.04(-0.19%)
Sep 26, 2014 20.73 20.86 20.60 20.78 321,129 +0.03(+0.16%)
Sep 25, 2014 20.95 20.98 20.65 20.75 654,539 -0.20(-0.94%)
Sep 24, 2014 21.03 21.07 20.84 20.94 509,260 -0.09(-0.45%)
Sep 23, 2014 21.22 21.30 21.04 21.04 443,618 -0.22(-1.02%)
Sep 22, 2014 21.29 21.38 21.16 21.26 411,508 -0.06(-0.29%)
Sep 19, 2014 21.30 21.50 21.25 21.32 1,080,460 +0.01(+0.06%)
Sep 18, 2014 21.42 21.48 21.21 21.30 846,247 -0.11(-0.51%)
Sep 17, 2014 21.57 21.64 21.37 21.41 608,343 -0.09(-0.44%)
Sep 16, 2014 21.36 21.63 21.31 21.51 463,438 +0.14(+0.63%)
Sep 15, 2014 21.53 21.68 21.32 21.37 454,310 -0.12(-0.57%)
Sep 12, 2014 21.94 21.97 21.47 21.49 456,734 -0.56(-2.55%)
Sep 11, 2014 21.80 22.11 21.72 22.05 398,447 +0.22(+0.99%)
Sep 10, 2014 21.85 21.90 21.70 21.84 351,110 -0.01(-0.06%)
Sep 09, 2014 22.05 22.07 21.80 21.85 338,981 -0.26(-1.19%)
Sep 08, 2014 22.23 22.23 22.03 22.11 375,853 -0.10(-0.46%)
Sep 05, 2014 21.85 22.24 21.85 22.22 380,174 +0.34(+1.58%)
Sep 04, 2014 21.90 21.98 21.79 21.87 280,217 -0.01(-0.06%)
Sep 03, 2014 21.86 21.99 21.80 21.88 544,231 +0.14(+0.65%)
Sep 02, 2014 21.94 21.94 21.71 21.74 420,692 -0.21(-0.95%)
Aug 29, 2014 21.83 21.95 21.95 21.95 412,106 +0.18(+0.81%)
Aug 28, 2014 21.70 21.83 21.65 21.78 343,349 +0.06(+0.28%)
Aug 27, 2014 21.50 21.72 21.43 21.72 521,785 +0.16(+0.75%)
Aug 26, 2014 21.72 21.82 21.55 21.55 545,018 -0.13(-0.59%)
Aug 25, 2014 21.70 21.79 21.63 21.68 340,340 +0.05(+0.25%)
Aug 22, 2014 21.72 21.80 21.49 21.63 636,177 -0.05(-0.22%)
Aug 21, 2014 21.62 21.81 21.57 21.67 458,872 +0.05(+0.25%)
Aug 20, 2014 21.57 21.67 21.51 21.62 484,417 -0.03(-0.13%)
Aug 19, 2014 21.57 21.67 21.50 21.65 522,767 +0.16(+0.75%)
Aug 18, 2014 21.63 21.67 21.42 21.49 478,487 -0.07(-0.31%)
Aug 15, 2014 21.43 21.59 21.31 21.55 482,487 +0.22(+1.04%)
Aug 14, 2014 21.19 21.38 21.19 21.33 442,083 +0.17(+0.82%)
Aug 13, 2014 21.02 21.27 21.02 21.16 414,013 +0.15(+0.73%)
Aug 12, 2014 21.00 21.10 20.93 21.00 570,018 +0.01(+0.03%)
Aug 11, 2014 21.01 21.13 20.91 21.00 627,803 +0.08(+0.38%)
Aug 08, 2014 20.74 21.00 20.74 20.92 770,464 +0.18(+0.87%)
Aug 07, 2014 20.64 20.92 20.63 20.74 474,297 +0.11(+0.55%)
Aug 06, 2014 21.03 21.17 20.49 20.62 691,794 -0.09(-0.45%)
Aug 05, 2014 20.74 21.02 20.62 20.72 454,598 -0.08(-0.39%)
Aug 04, 2014 20.98 20.98 20.32 20.80 555,061 -0.16(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.